Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 8.35 | 8.39 | 8.19 | 8.24 | 8.24 | 630,716 |
07 Dec 2023 | 8.20 | 8.41 | 8.13 | 8.41 | 8.41 | 837,800 |
06 Dec 2023 | 8.50 | 8.52 | 8.14 | 8.22 | 8.22 | 1,057,200 |
05 Dec 2023 | 8.31 | 8.40 | 8.20 | 8.37 | 8.37 | 853,500 |
04 Dec 2023 | 8.68 | 8.70 | 8.28 | 8.35 | 8.35 | 1,097,500 |
01 Dec 2023 | 8.71 | 8.85 | 8.40 | 8.78 | 8.78 | 1,112,000 |
30 Nov 2023 | 8.60 | 8.76 | 8.44 | 8.69 | 8.69 | 1,147,100 |
29 Nov 2023 | 8.55 | 8.74 | 8.50 | 8.59 | 8.59 | 721,200 |
28 Nov 2023 | 8.46 | 8.67 | 8.41 | 8.48 | 8.48 | 891,900 |
27 Nov 2023 | 8.45 | 8.64 | 8.44 | 8.49 | 8.49 | 836,000 |
24 Nov 2023 | 8.45 | 8.61 | 8.45 | 8.52 | 8.52 | 194,400 |
22 Nov 2023 | 8.72 | 8.82 | 8.45 | 8.45 | 8.45 | 1,058,100 |
21 Nov 2023 | 8.82 | 8.91 | 8.58 | 8.68 | 8.68 | 958,300 |
20 Nov 2023 | 8.34 | 8.59 | 8.31 | 8.49 | 8.49 | 1,086,400 |
17 Nov 2023 | 8.07 | 8.41 | 8.02 | 8.34 | 8.34 | 811,600 |
16 Nov 2023 | 8.22 | 8.22 | 7.95 | 8.04 | 8.04 | 687,500 |
15 Nov 2023 | 8.18 | 8.31 | 8.12 | 8.16 | 8.16 | 837,200 |
14 Nov 2023 | 8.00 | 8.34 | 7.93 | 8.15 | 8.15 | 863,800 |
13 Nov 2023 | 7.88 | 8.00 | 7.74 | 7.74 | 7.74 | 884,400 |
10 Nov 2023 | 7.68 | 7.98 | 7.62 | 7.86 | 7.86 | 708,600 |
09 Nov 2023 | 8.00 | 8.02 | 7.58 | 7.66 | 7.66 | 1,114,700 |
08 Nov 2023 | 8.26 | 8.36 | 7.70 | 8.01 | 8.01 | 1,348,000 |
07 Nov 2023 | 8.60 | 8.77 | 8.55 | 8.69 | 8.69 | 922,700 |
06 Nov 2023 | 8.74 | 8.74 | 8.43 | 8.58 | 8.58 | 543,100 |
03 Nov 2023 | 8.70 | 8.81 | 8.61 | 8.73 | 8.73 | 763,200 |
02 Nov 2023 | 8.47 | 8.60 | 8.40 | 8.54 | 8.54 | 803,500 |
01 Nov 2023 | 8.37 | 8.42 | 8.22 | 8.33 | 8.33 | 1,094,000 |
31 Oct 2023 | 8.53 | 8.65 | 8.29 | 8.40 | 8.40 | 811,300 |
30 Oct 2023 | 8.49 | 8.61 | 8.32 | 8.55 | 8.55 | 424,300 |
27 Oct 2023 | 8.56 | 8.58 | 8.26 | 8.40 | 8.40 | 914,200 |
26 Oct 2023 | 8.58 | 8.59 | 8.31 | 8.49 | 8.49 | 586,800 |
25 Oct 2023 | 8.79 | 8.82 | 8.50 | 8.52 | 8.52 | 906,900 |
24 Oct 2023 | 8.78 | 9.10 | 8.74 | 8.89 | 8.89 | 999,300 |
23 Oct 2023 | 8.74 | 8.90 | 8.61 | 8.72 | 8.72 | 653,600 |
20 Oct 2023 | 8.43 | 8.92 | 8.42 | 8.88 | 8.88 | 869,200 |
19 Oct 2023 | 9.48 | 9.55 | 8.30 | 8.41 | 8.41 | 1,765,800 |
18 Oct 2023 | 9.62 | 9.64 | 9.51 | 9.51 | 9.51 | 503,400 |
17 Oct 2023 | 9.44 | 9.70 | 9.44 | 9.68 | 9.68 | 624,900 |
16 Oct 2023 | 9.31 | 9.62 | 9.29 | 9.54 | 9.54 | 1,447,500 |
13 Oct 2023 | 9.43 | 9.50 | 9.36 | 9.40 | 9.40 | 710,900 |
12 Oct 2023 | 9.59 | 9.59 | 9.42 | 9.43 | 9.43 | 586,500 |
11 Oct 2023 | 9.62 | 9.69 | 9.46 | 9.61 | 9.61 | 621,600 |
10 Oct 2023 | 9.26 | 9.65 | 9.26 | 9.60 | 9.60 | 943,200 |
09 Oct 2023 | 9.18 | 9.31 | 8.94 | 9.24 | 9.24 | 1,126,700 |
06 Oct 2023 | 9.15 | 9.52 | 9.15 | 9.45 | 9.45 | 654,000 |
05 Oct 2023 | 9.39 | 9.39 | 9.18 | 9.23 | 9.23 | 668,400 |
04 Oct 2023 | 9.79 | 9.82 | 9.24 | 9.39 | 9.39 | 1,408,200 |
03 Oct 2023 | 9.60 | 9.87 | 9.60 | 9.80 | 9.80 | 1,200,100 |
02 Oct 2023 | 9.63 | 9.72 | 9.45 | 9.68 | 9.68 | 733,500 |
29 Sept 2023 | 9.64 | 9.71 | 9.59 | 9.63 | 9.63 | 591,800 |
28 Sept 2023 | 9.52 | 9.63 | 9.42 | 9.56 | 9.56 | 739,100 |
27 Sept 2023 | 9.52 | 9.68 | 9.47 | 9.55 | 9.55 | 536,600 |
26 Sept 2023 | 9.82 | 9.85 | 9.59 | 9.59 | 9.59 | 891,700 |
25 Sept 2023 | 9.84 | 10.28 | 9.79 | 9.89 | 9.89 | 1,170,400 |
22 Sept 2023 | 9.94 | 10.21 | 9.91 | 9.93 | 9.93 | 1,082,200 |
21 Sept 2023 | 10.10 | 10.17 | 9.84 | 9.84 | 9.84 | 1,332,700 |
20 Sept 2023 | 9.84 | 10.20 | 9.78 | 10.12 | 10.12 | 1,418,000 |
19 Sept 2023 | 10.11 | 10.20 | 9.73 | 9.80 | 9.80 | 885,800 |
18 Sept 2023 | 10.39 | 10.49 | 10.05 | 10.11 | 10.11 | 1,413,400 |
15 Sept 2023 | 10.40 | 10.84 | 10.25 | 10.45 | 10.45 | 9,086,900 |
14 Sept 2023 | 10.08 | 10.39 | 10.08 | 10.22 | 10.22 | 971,800 |
13 Sept 2023 | 10.09 | 10.22 | 10.01 | 10.02 | 10.02 | 926,800 |
12 Sept 2023 | 10.00 | 10.27 | 10.00 | 10.02 | 10.02 | 1,027,600 |
11 Sept 2023 | 9.50 | 10.01 | 9.50 | 10.00 | 10.00 | 1,923,100 |
08 Sept 2023 | 9.44 | 9.48 | 9.33 | 9.39 | 9.39 | 628,000 |
07 Sept 2023 | 9.42 | 9.49 | 9.32 | 9.41 | 9.41 | 590,100 |
06 Sept 2023 | 9.66 | 9.67 | 9.49 | 9.57 | 9.57 | 588,300 |
05 Sept 2023 | 9.76 | 9.90 | 9.67 | 9.69 | 9.69 | 912,200 |
01 Sept 2023 | 9.77 | 9.89 | 9.64 | 9.84 | 9.84 | 895,200 |
31 Aug 2023 | 9.65 | 9.78 | 9.61 | 9.76 | 9.76 | 777,900 |
30 Aug 2023 | 9.59 | 9.64 | 9.51 | 9.63 | 9.63 | 777,700 |
29 Aug 2023 | 9.38 | 9.65 | 9.31 | 9.59 | 9.59 | 870,500 |
28 Aug 2023 | 9.83 | 9.90 | 9.30 | 9.38 | 9.38 | 1,264,500 |
25 Aug 2023 | 9.98 | 9.98 | 9.77 | 9.79 | 9.79 | 1,284,300 |
24 Aug 2023 | 9.97 | 10.00 | 9.84 | 9.91 | 9.91 | 756,500 |
23 Aug 2023 | 9.85 | 10.01 | 9.81 | 9.95 | 9.95 | 631,700 |
22 Aug 2023 | 9.67 | 9.88 | 9.65 | 9.81 | 9.81 | 886,700 |
21 Aug 2023 | 9.30 | 9.65 | 9.30 | 9.64 | 9.64 | 852,200 |
18 Aug 2023 | 9.50 | 9.60 | 9.36 | 9.39 | 9.39 | 852,500 |
17 Aug 2023 | 9.81 | 9.85 | 9.57 | 9.64 | 9.64 | 1,159,600 |
16 Aug 2023 | 9.70 | 9.84 | 9.66 | 9.81 | 9.81 | 864,400 |
15 Aug 2023 | 9.87 | 9.90 | 9.65 | 9.74 | 9.74 | 1,081,800 |
14 Aug 2023 | 9.77 | 9.97 | 9.66 | 9.95 | 9.95 | 1,629,800 |
11 Aug 2023 | 9.88 | 9.94 | 9.61 | 9.78 | 9.78 | 1,198,400 |
10 Aug 2023 | 10.09 | 10.09 | 9.78 | 9.91 | 9.91 | 2,290,700 |
09 Aug 2023 | 10.00 | 10.01 | 9.89 | 10.00 | 10.00 | 2,028,800 |
08 Aug 2023 | 10.90 | 10.97 | 9.84 | 10.09 | 10.09 | 2,114,300 |
07 Aug 2023 | 11.16 | 11.18 | 10.86 | 11.12 | 11.12 | 1,447,900 |
04 Aug 2023 | 11.42 | 11.42 | 11.07 | 11.18 | 11.18 | 1,307,500 |
03 Aug 2023 | 11.34 | 11.39 | 11.24 | 11.33 | 11.33 | 752,800 |
02 Aug 2023 | 11.75 | 11.75 | 11.31 | 11.47 | 11.47 | 875,300 |
01 Aug 2023 | 11.86 | 11.90 | 11.68 | 11.88 | 11.88 | 560,100 |
31 July 2023 | 11.80 | 12.07 | 11.80 | 11.94 | 11.94 | 621,900 |
28 July 2023 | 12.22 | 12.31 | 11.73 | 11.84 | 11.84 | 1,564,300 |
27 July 2023 | 12.32 | 12.48 | 12.15 | 12.20 | 12.20 | 1,276,900 |
26 July 2023 | 12.20 | 12.28 | 12.14 | 12.26 | 12.26 | 833,500 |
25 July 2023 | 12.52 | 12.52 | 12.31 | 12.34 | 12.34 | 655,800 |
24 July 2023 | 12.25 | 12.35 | 12.07 | 12.20 | 12.20 | 601,800 |
21 July 2023 | 12.49 | 12.50 | 12.18 | 12.25 | 12.25 | 743,500 |
20 July 2023 | 12.25 | 12.40 | 12.17 | 12.37 | 12.37 | 846,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |